See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,012▼ 0.30%WTI103.44▲ 3.99%
← BBNI.JK stock page

Bank Negara Indonesia Tbk historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-313,570.003,580.003,510.003,530.003,530.0048,321,300
2026-07-303,470.003,550.003,460.003,550.003,550.0042,430,600
2026-07-293,480.003,520.003,450.003,460.003,460.0034,501,600
2026-07-283,520.003,540.003,480.003,480.003,480.0021,024,300
2026-07-273,460.003,540.003,450.003,520.003,520.0062,103,400
2026-07-243,540.003,570.003,490.003,520.003,520.0038,325,800
2026-07-233,610.003,620.003,560.003,600.003,600.0042,071,600
2026-07-223,640.003,640.003,550.003,610.003,610.0045,262,500
2026-07-213,620.003,650.003,570.003,620.003,620.0061,348,500
2026-07-203,600.003,650.003,580.003,590.003,590.0071,579,400
2026-07-173,510.003,640.003,470.003,580.003,580.00102,411,200
2026-07-163,460.003,540.003,460.003,500.003,500.0049,344,600
2026-07-153,490.003,540.003,460.003,460.003,460.0034,196,500
2026-07-143,550.003,560.003,460.003,470.003,470.0048,830,900
2026-07-133,420.003,570.003,370.003,530.003,530.0051,536,900
2026-07-103,430.003,450.003,380.003,420.003,420.0029,336,200
2026-07-093,370.003,420.003,320.003,420.003,420.0024,656,200
2026-07-083,430.003,450.003,380.003,380.003,380.0055,410,800
2026-07-073,300.003,470.003,290.003,470.003,470.0060,892,800
2026-07-063,250.003,320.003,210.003,280.003,280.0029,228,500
2026-07-033,210.003,290.003,210.003,250.003,250.0028,681,500
2026-07-023,110.003,230.003,110.003,170.003,170.0056,394,800
2026-07-013,160.003,180.003,090.003,100.003,100.0068,356,600
2026-06-303,250.003,270.003,160.003,160.003,160.0068,047,800
2026-06-293,340.003,350.003,260.003,260.003,260.0030,133,200
2026-06-263,330.003,370.003,230.003,320.003,320.0075,387,100
2026-06-253,320.003,430.003,300.003,350.003,350.0051,645,300
2026-06-243,430.003,490.003,290.003,320.003,320.00102,475,500
2026-06-233,490.003,490.003,390.003,430.003,430.0069,805,600
2026-06-223,720.003,720.003,490.003,490.003,490.0056,952,800
2026-06-193,720.003,760.003,640.003,670.003,670.0095,367,400
2026-06-183,780.003,780.003,660.003,730.003,730.0070,456,300
2026-06-173,810.003,920.003,670.003,800.003,800.0090,260,200
2026-06-163,800.003,800.003,800.003,800.003,800.000
2026-06-153,650.003,830.003,650.003,800.003,800.00110,833,800
2026-06-123,570.003,650.003,520.003,560.003,560.0074,824,100
2026-06-113,490.003,620.003,400.003,500.003,500.00135,430,000
2026-06-103,320.003,560.003,300.003,450.003,450.00213,541,800
2026-06-093,000.003,350.002,990.003,270.003,270.00182,146,000
2026-06-083,150.003,190.003,010.003,010.003,010.00146,586,500
2026-06-053,400.003,420.003,210.003,210.003,210.0087,511,600
2026-06-043,570.003,580.003,350.003,420.003,420.00107,483,200
2026-06-033,770.003,790.003,560.003,570.003,570.0060,855,300
2026-06-023,760.003,820.003,710.003,760.003,760.0050,891,200
2026-06-013,700.003,700.003,700.003,700.003,700.000
2026-05-293,820.003,850.003,700.003,700.003,700.00160,150,400
2026-05-283,840.003,840.003,840.003,840.003,840.000
2026-05-273,840.003,840.003,840.003,840.003,840.000
2026-05-263,890.003,890.003,810.003,840.003,840.0025,818,200
2026-05-253,810.003,930.003,800.003,890.003,890.0056,968,300
2026-05-223,800.003,810.003,750.003,780.003,780.0025,045,300
2026-05-213,810.003,860.003,780.003,800.003,800.0029,621,700
2026-05-203,830.003,880.003,770.003,800.003,800.0054,487,000
2026-05-193,810.003,880.003,770.003,810.003,810.0042,431,700
2026-05-183,830.003,840.003,730.003,800.003,800.0037,869,300
2026-05-153,870.003,870.003,870.003,870.003,870.000
2026-05-143,870.003,870.003,870.003,870.003,870.000
2026-05-133,890.003,890.003,820.003,870.003,870.0024,634,300
2026-05-123,820.003,910.003,770.003,910.003,910.0044,682,300
2026-05-113,890.003,890.003,800.003,820.003,820.0031,597,700
← NewerPage 2 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-25349.4134 IDR
2025-04-15374.0575 IDR
2024-03-15280.4952 IDR
2023-03-28392.7801 IDR
2022-03-24146.2969 IDR
2021-04-0844.0226 IDR
2020-03-02206.2411 IDR
2019-05-22201.2896 IDR

Open, high, low and close are as traded (IDR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.